F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2996.98ADANIENT · archived level
Strikes24Published for this date and expiry
ADANIENT option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 10815 | 1 | 428.00 | 438.69 | 2560 | — | — | — | — |
| 29355 | 6 | 390.10 | 398.75 | 2600 | 0.50 | 0.50 | 320 | 91773 |
| 0 | 0 | 476.15 | 348.90 | 2650 | 0.50 | 0.50 | 50 | 7107 |
| 31518 | 5 | 293.00 | 299.33 | 2700 | 0.60 | 0.60 | 182 | 85284 |
| 22866 | 0 | 278.45 | 250.45 | 2750 | 0.45 | 0.45 | 303 | 32445 |
| 12051 | 36 | 190.40 | 190.40 | 2800 | 0.65 | 0.65 | 680 | 332793 |
| 13905 | 3 | 138.00 | 158.34 | 2850 | 2.40 | 2.40 | 452 | 143376 |
| 62109 | 279 | 95.85 | 95.85 | 2900 | 4.80 | 4.80 | 1583 | 119274 |
| 75396 | 513 | 53.30 | 53.30 | 2950 | 10.90 | 10.90 | 1318 | 105369 |
| — | — | — | — | 2960 | 13.00 | 13.00 | 909 | 52839 |
| 635304 | 5462 | 20.50 | 20.50 | 3000 | 27.75 | 27.75 | 1830 | 452067 |
| — | — | — | — | 3040 | 59.65 | 59.65 | 130 | 49749 |
| 540132 | 3621 | 8.00 | 8.00 | 3050 | 66.65 | 66.65 | 368 | 199923 |
| 632214 | 3115 | 3.05 | 3.05 | 3100 | 110.30 | 110.30 | 268 | 192198 |
| 89301 | 857 | 1.75 | 1.75 | 3150 | 161.66 | 157.00 | 3 | 29973 |
| 489147 | 1452 | 1.25 | 1.25 | 3200 | 206.27 | 213.00 | 13 | 126072 |
| 68598 | 603 | 1.15 | 1.15 | 3250 | 253.36 | 280.65 | 0 | 52530 |
| 23175 | 11 | 1.00 | 1.00 | 3280 | — | — | — | — |
| 162225 | 215 | 0.80 | 0.80 | 3300 | 310.20 | 310.20 | 74 | 118656 |
| 29973 | 40 | 0.40 | 0.43 | 3350 | 351.22 | 402.85 | 0 | 0 |
| 122673 | 220 | 0.65 | 0.65 | 3400 | 400.92 | 407.50 | 2 | 16995 |
| 3708 | 0 | 0.70 | 0.06 | 3450 | — | — | — | — |
| 59019 | 98 | 0.65 | 0.65 | 3500 | 500.71 | 451.00 | 0 | 309 |
| 84666 | 103 | 0.70 | 0.70 | 3600 | 600.63 | 612.00 | 11 | 3708 |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.